stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,194400,87359306,1769,1769,1769,1769,1771
20240926,194300,87359306,1769,1769,1769,1769,0
20240926,194200,87359306,1769,1769,1769,1769,0
20240926,194100,87359306,1769,1769,1769,1769,0
20240926,194000,87359306,1769,1769,1769,1769,0
20240926,193900,87359306,1769,1769,1769,1769,0
20240926,193800,87359306,1769,1769,1769,1769,0
20240926,193700,87359306,1769,1769,1769,1769,0
20240926,193600,87359306,1769,1769,1769,1769,0
20240926,193500,87359306,1769,1769,1769,1769,0
20240926,193400,87359306,1769,1769,1769,1769,0
20240926,193300,87359306,1769,1769,1769,1769,0
20240926,193200,87359306,1769,1769,1769,1769,0
20240926,193100,87359306,1769,1769,1769,1769,0
20240926,193000,87359306,1769,1769,1769,1769,0
20240926,192900,87359306,1769,1769,1769,1769,0
20240926,192800,87359306,1769,1769,1769,1769,0
20240926,192700,87359306,1769,1769,1769,1769,0
20240926,192600,87359306,1769,1769,1769,1769,0
20240926,192500,87359306,1769,1769,1769,1769,0
20240926,192400,87359306,1769,1769,1769,1769,0
20240926,192300,87359306,1769,1769,1769,1769,0
20240926,192200,87359306,1769,1769,1769,1769,0
20240926,192100,87359306,1769,1769,1769,1769,0
20240926,192000,87359306,1769,1769,1769,1769,0
20240926,191900,87359306,1769,1769,1769,1769,0
20240926,191800,87359306,1769,1769,1769,1769,0
20240926,191700,87359306,1769,1769,1769,1769,0
20240926,191600,87359306,1769,1769,1769,1769,0
20240926,191500,87359306,1769,1769,1769,1769,0
20240926,191400,87359306,1769,1769,1769,1769,1771
20240926,191300,87359306,1769,1769,1769,1769,0
20240926,191200,87359306,1769,1769,1769,1769,0
20240926,191100,87359306,1769,1769,1769,1769,0
20240926,191000,87359306,1769,1769,1769,1769,0
20240926,190900,87359306,1769,1769,1769,1769,0
20240926,190800,87359306,1769,1769,1769,1769,0
20240926,190700,87359306,1769,1769,1769,1769,0
20240926,190600,87359306,1769,1769,1769,1769,0
20240926,190500,87359306,1769,1769,1769,1769,0
20240926,190400,87359306,1769,1769,1769,1769,0
20240926,190300,87359306,1769,1769,1769,1769,0
20240926,190200,87359306,1769,1769,1769,1769,0
20240926,190100,87359306,1769,1769,1769,1769,0
20240926,190000,87359306,1769,1769,1769,1769,0
20240926,185900,87359306,1769,1769,1769,1769,0
20240926,185800,87359306,1769,1769,1769,1769,0
20240926,185700,87359306,1769,1769,1769,1769,0
20240926,185600,87359306,1769,1769,1769,1769,0
20240926,185500,87359306,1769,1769,1769,1769,0
20240926,185400,87359306,1769,1769,1769,1769,0
20240926,185300,87359306,1769,1769,1769,1769,0
20240926,185200,87359306,1769,1769,1769,1769,0
20240926,185100,87359306,1769,1769,1769,1769,0
20240926,185000,87359306,1769,1769,1769,1769,0
20240926,184900,87359306,1769,1769,1769,1769,0
20240926,184800,87359306,1769,1769,1769,1769,0
20240926,184700,87359306,1769,1769,1769,1769,0
20240926,184600,87359306,1769,1769,1769,1769,0
20240926,184500,87359306,1769,1769,1769,1769,0
20240926,184400,87359306,1769,1769,1769,1769,1771
20240926,184300,87359306,1769,1769,1769,1769,0
20240926,184200,87359306,1769,1769,1769,1769,0
20240926,184100,87359306,1769,1769,1769,1769,0
20240926,184000,87359306,1769,1769,1769,1769,0
20240926,183900,87359306,1769,1769,1769,1769,0
20240926,183800,87359306,1769,1769,1769,1769,0
20240926,183700,87359306,1769,1769,1769,1769,0
20240926,183600,87359306,1769,1769,1769,1769,0
20240926,183500,87359306,1769,1769,1769,1769,0
20240926,183400,87359306,1769,1769,1769,1769,0
20240926,183300,87359306,1769,1769,1769,1769,0
20240926,183200,87359306,1769,1769,1769,1769,0
20240926,183100,87359306,1769,1769,1769,1769,0
20240926,183000,87359306,1769,1769,1769,1769,0
20240926,182900,87359306,1769,1769,1769,1769,0
20240926,182800,87359306,1769,1769,1769,1769,0
20240926,182700,87359306,1769,1769,1769,1769,0
20240926,182600,87359306,1769,1769,1769,1769,0
20240926,182500,87359306,1769,1769,1769,1769,0
20240926,182400,87359306,1769,1769,1769,1769,0
20240926,182300,87359306,1769,1769,1769,1769,0
20240926,182200,87359306,1769,1769,1769,1769,0
20240926,182100,87359306,1769,1769,1769,1769,0
20240926,182000,87359306,1769,1769,1769,1769,0
20240926,181900,87359306,1769,1769,1769,1769,0
20240926,181800,87359306,1769,1769,1769,1769,0
20240926,181700,87359306,1769,1769,1769,1769,0
20240926,181600,87359306,1769,1769,1769,1769,0
20240926,181500,87359306,1769,1769,1769,1769,0
20240926,181400,87359306,1769,1769,1769,1769,1771
20240926,181300,87359306,1769,1769,1769,1769,0
20240926,181200,87359306,1769,1769,1769,1769,0
20240926,181100,87359306,1769,1769,1769,1769,0
20240926,181000,87359306,1769,1769,1769,1769,0
20240926,180900,87359306,1769,1769,1769,1769,0
20240926,180800,87359306,1769,1769,1769,1769,0
20240926,180700,87359306,1769,1769,1769,1769,0
20240926,180600,87359306,1769,1769,1769,1769,0
20240926,180500,87359306,1769,1769,1769,1769,0
20240926,180400,87359306,1769,1769,1769,1769,0
20240926,180300,87359306,1769,1769,1769,1769,0
20240926,180200,87359306,1769,1769,1769,1769,0
20240926,180100,87359306,1769,1769,1769,1769,0
20240926,180000,87359306,1769,1769,1769,1769,0
20240926,175900,87359306,1769,1769,1769,1769,0
20240926,175800,87359306,1769,1769,1769,1769,0
20240926,175700,87359306,1769,1769,1769,1769,0
20240926,175600,87359306,1769,1769,1769,1769,0
20240926,175500,87359306,1769,1769,1769,1769,0
20240926,175400,87359306,1769,1769,1769,1769,0
20240926,175300,87359306,1769,1769,1769,1769,0
20240926,175200,87359306,1769,1769,1769,1769,0
20240926,175100,87359306,1769,1769,1769,1769,0
20240926,175000,87359306,1769,1769,1769,1769,0
20240926,174900,87359306,1769,1769,1769,1769,0
20240926,174800,87359306,1769,1769,1769,1769,0
20240926,174700,87359306,1769,1769,1769,1769,0
20240926,174600,87359306,1769,1769,1769,1769,0
20240926,174500,87359306,1769,1769,1769,1769,0
20240926,174400,87359306,1769,1769,1769,1769,1771
20240926,174300,87359306,1769,1769,1769,1769,0
20240926,174200,87359306,1769,1769,1769,1769,0
20240926,174100,87359306,1769,1769,1769,1769,0
20240926,174000,87359306,1769,1769,1769,1769,0
20240926,173900,87359306,1769,1769,1769,1769,0
20240926,173800,87359306,1769,1769,1769,1769,0
20240926,173700,87359306,1769,1769,1769,1769,0
20240926,173600,87359306,1769,1769,1769,1769,0
20240926,173500,87359306,1769,1769,1769,1769,0
20240926,173400,87359306,1769,1769,1769,1769,0
20240926,173300,87359306,1769,1769,1769,1769,0
20240926,173200,87359306,1769,1769,1769,1769,0
20240926,173100,87359306,1769,1769,1769,1769,0
20240926,173000,87359306,1769,1769,1769,1769,0
20240926,172900,87359306,1769,1769,1769,1769,0
20240926,172800,87359306,1769,1769,1769,1769,0
20240926,172700,87359306,1769,1769,1769,1769,0
20240926,172600,87359306,1769,1769,1769,1769,0
20240926,172500,87359306,1769,1769,1769,1769,0
20240926,172400,87359306,1769,1769,1769,1769,0
20240926,172300,87359306,1769,1769,1769,1769,0
20240926,172200,87359306,1769,1769,1769,1769,0
20240926,172100,87359306,1769,1769,1769,1769,0
20240926,172000,87359306,1769,1769,1769,1769,0
20240926,171900,87359306,1769,1769,1769,1769,0
20240926,171800,87359306,1769,1769,1769,1769,0
20240926,171700,87359306,1769,1769,1769,1769,0
20240926,171600,87359306,1769,1769,1769,1769,0
20240926,171500,87359306,1769,1769,1769,1769,0
20240926,171400,87359306,1769,1769,1769,1769,1771
20240926,171300,87359306,1769,1769,1769,1769,0
20240926,171200,87359306,1769,1769,1769,1769,0
20240926,171100,87359306,1769,1769,1769,1769,0
20240926,171000,87359306,1769,1769,1769,1769,0
20240926,170900,87359306,1769,1769,1769,1769,0
20240926,170800,87359306,1769,1769,1769,1769,0
20240926,170700,87359306,1769,1769,1769,1769,0
20240926,170600,87359306,1769,1769,1769,1769,0
20240926,170500,87359306,1769,1769,1769,1769,0
20240926,170400,87359306,1769,1769,1769,1769,0
20240926,170300,87359306,1769,1769,1769,1769,0
20240926,170200,87359306,1769,1769,1769,1769,0
20240926,170100,87359306,1769,1769,1769,1769,0
20240926,170000,87359306,1769,1769,1769,1769,0
20240926,165900,87359306,1769,1769,1769,1769,0
20240926,165800,87359306,1769,1769,1769,1769,0
20240926,165700,87359306,1769,1769,1769,1769,0
20240926,165600,87359306,1769,1769,1769,1769,0
20240926,165500,87359306,1769,1769,1769,1769,0
20240926,165400,87359306,1769,1769,1769,1769,0
20240926,165300,87359306,1769,1769,1769,1769,0
20240926,165200,87359306,1769,1769,1769,1769,0
20240926,165100,87359306,1769,1769,1769,1769,0
20240926,165000,87359306,1769,1769,1769,1769,0
20240926,164900,87359306,1769,1769,1769,1769,0
20240926,164800,87359306,1769,1769,1769,1769,0
20240926,164700,87359306,1769,1769,1769,1769,0
20240926,164600,87359306,1769,1769,1769,1769,0
20240926,164500,87359306,1769,1769,1769,1769,0
20240926,164400,87359306,1769,1769,1769,1769,1771
20240926,164300,87359306,1769,1769,1769,1769,0
20240926,164200,87359306,1769,1769,1769,1769,0
20240926,164100,87359306,1769,1769,1769,1769,0
20240926,164000,87359306,1769,1769,1769,1769,0
20240926,163900,87359306,1769,1769,1769,1769,0
20240926,163800,87359306,1769,1769,1769,1769,0
20240926,163700,87359306,1769,1769,1769,1769,0
20240926,163600,87359306,1769,1769,1769,1769,0
20240926,163500,87359306,1769,1769,1769,1769,0
20240926,163400,87359306,1769,1769,1769,1769,0
20240926,163300,87359306,1769,1769,1769,1769,0
20240926,163200,87359306,1769,1769,1769,1769,0
20240926,163100,87359306,1769,1769,1769,1769,0
20240926,163000,87359306,1769,1769,1769,1769,0
20240926,162900,87359306,1769,1769,1769,1769,0
20240926,162800,87359306,1769,1769,1769,1769,0
20240926,162700,87359306,1769,1769,1769,1769,0
20240926,162600,87359306,1769,1769,1769,1769,0
20240926,162500,87359306,1769,1769,1769,1769,0
20240926,162400,87359306,1769,1769,1769,1769,0
20240926,162300,87359306,1769,1769,1769,1769,0
20240926,162200,87359306,1769,1769,1769,1769,0
20240926,162100,87359306,1769,1769,1769,1769,0
20240926,162000,87359306,1769,1769,1769,1769,0
20240926,161900,87359306,1769,1769,1769,1769,0
20240926,161800,87359306,1769,1769,1769,1769,0
20240926,161700,87359306,1769,1769,1769,1769,0
20240926,161600,87359306,1769,1769,1769,1769,0
20240926,161500,87359306,1769,1769,1769,1769,0
20240926,161400,87359306,1769,1769,1769,1769,1771
20240926,161300,87359306,1769,1769,1769,1769,0
20240926,161200,87359306,1769,1769,1769,1769,0
20240926,161100,87359306,1769,1769,1769,1769,0
20240926,161000,87359306,1769,1769,1769,1769,0
20240926,160900,87359306,1769,1769,1769,1769,0
20240926,160800,87359306,1769,1769,1769,1769,0
20240926,160700,87359306,1769,1769,1769,1769,0
20240926,160600,87359306,1769,1769,1769,1769,0
20240926,160500,87359306,1769,1769,1769,1769,0
20240926,160400,87359306,1769,1769,1769,1769,0
20240926,160300,87359306,1769,1769,1769,1769,0
20240926,160200,87359306,1769,1769,1769,1769,0
20240926,160100,87359306,1769,1769,1769,1769,0
20240926,160000,87359306,1769,1769,1769,1769,0
20240926,155900,87359306,1769,1769,1769,1769,0
20240926,155800,87359306,1769,1769,1769,1769,0
20240926,155700,87359306,1769,1769,1769,1769,0
20240926,155600,87359306,1769,1769,1769,1769,0
20240926,155500,87359306,1769,1769,1769,1769,0
20240926,155400,87359306,1769,1769,1769,1769,0
20240926,155300,87359306,1769,1769,1769,1769,0
20240926,155200,87359306,1769,1769,1769,1769,0
20240926,155100,87359306,1769,1769,1769,1769,0
20240926,155000,87359306,1769,1769,1769,1769,0
20240926,154900,87359306,1769,1769,1769,1769,0
20240926,154800,87359306,1769,1769,1769,1769,0
20240926,154700,87359306,1769,1769,1769,1769,0
20240926,154600,87359306,1769,1769,1769,1769,0
20240926,154500,87359306,1769,1769,1769,1769,0
20240926,154400,87359306,1769,1769,1769,1769,1771
20240926,154300,87359306,1769,1769,1769,1769,0
20240926,154200,87359306,1769,1769,1769,1769,0
20240926,154100,87359306,1769,1769,1769,1769,0
20240926,154000,87359306,1769,1769,1769,1769,0
20240926,153900,87359306,1769,1769,1769,1769,0
20240926,153800,87359306,1769,1769,1769,1769,0
20240926,153700,87359306,1769,1769,1769,1769,0
20240926,153600,87359306,1769,1769,1769,1769,0
20240926,153500,87359306,1769,1769,1769,1769,0
20240926,153400,87359306,1769,1769,1769,1769,0
20240926,153300,87359306,1769,1769,1769,1769,0
20240926,153200,87359306,1769,1769,1769,1769,0
20240926,153100,87359306,1769,1769,1769,1769,0
20240926,153000,87359306,1769,1769,1769,1769,1771
20240926,152900,84226407,1762,1762,1762,1762,0
20240926,152800,84226407,1762,1762,1762,1762,0
20240926,152700,84226407,1762,1762,1762,1762,0
20240926,152600,84226407,1762,1762,1762,1762,0
20240926,152500,84226407,1762,1762,1762,1762,0
20240926,152400,84226407,1762,1762,1762,1762,0
20240926,152300,84226407,1762,1762,1762,1762,0
20240926,152200,84226407,1762,1762,1762,1762,0
20240926,152100,84226407,1762,1762,1762,1762,0
20240926,152000,84226407,1762,1762,1762,1762,0
20240926,151900,84226407,1762,1762,1763,1762,88
20240926,151800,84071324,1762,1762,1762,1762,0
20240926,151700,84071324,1762,1762,1762,1762,0
20240926,151600,84071324,1762,1762,1762,1762,1
20240926,151500,84069562,1749,1749,1749,1749,1145
20240926,151400,82066957,1749,1749,1749,1749,0
20240926,151300,82066957,1749,1749,1749,1749,0
20240926,151200,82066957,1749,1745,1749,1744,462
20240926,151100,81261223,1750,1750,1750,1750,0
20240926,151000,81261223,1750,1750,1750,1750,0
20240926,150900,81261223,1750,1750,1750,1750,0
20240926,150800,81261223,1750,1750,1750,1750,30
20240926,150700,81208723,1750,1750,1750,1750,331
20240926,150600,80629473,1750,1750,1750,1750,0
20240926,150500,80629473,1750,1750,1750,1750,0
20240926,150400,80629473,1750,1760,1760,1750,2
20240926,150300,80625963,1760,1760,1760,1760,0
20240926,150200,80625963,1760,1760,1762,1760,511
20240926,150100,79726538,1760,1760,1760,1760,0
20240926,150000,79726538,1760,1759,1760,1759,42
20240926,145900,79652621,1760,1760,1760,1760,0
20240926,145800,79652621,1760,1751,1760,1751,101
20240926,145700,79475761,1751,1751,1751,1751,0
20240926,145600,79475761,1751,1762,1762,1751,2
20240926,145500,79472248,1769,1769,1769,1769,0
20240926,145400,79472248,1769,1769,1769,1769,0
20240926,145300,79472248,1769,1769,1769,1769,0
20240926,145200,79472248,1769,1769,1769,1769,0
20240926,145100,79472248,1769,1769,1769,1769,0
20240926,145000,79472248,1769,1769,1769,1769,0
20240926,144900,79472248,1769,1769,1769,1769,0
20240926,144800,79472248,1769,1769,1769,1769,0
20240926,144700,79472248,1769,1769,1769,1769,0
20240926,144600,79472248,1769,1769,1769,1769,0
20240926,144500,79472248,1769,1769,1769,1769,0
20240926,144400,79472248,1769,1769,1769,1769,0
20240926,144300,79472248,1769,1743,1769,1743,3
20240926,144200,79466967,1769,1759,1769,1759,618
20240926,144100,78379885,1769,1769,1769,1769,0
20240926,144000,78379885,1769,1769,1769,1769,0
20240926,143900,78379885,1769,1769,1769,1769,3
20240926,143800,78374578,1759,1770,1770,1759,2
20240926,143700,78371049,1770,1770,1770,1770,0
20240926,143600,78371049,1770,1770,1770,1770,0
20240926,143500,78371049,1770,1759,1770,1759,213
20240926,143400,77996147,1759,1759,1759,1759,0
20240926,143300,77996147,1759,1759,1759,1759,313
20240926,143200,77445580,1758,1758,1758,1758,248
20240926,143100,77009596,1758,1758,1758,1758,10
20240926,143000,76992016,1758,1758,1758,1758,0
20240926,142900,76992016,1758,1758,1758,1758,21
20240926,142800,76955098,1748,1748,1748,1748,0
20240926,142700,76955098,1748,1748,1748,1748,42
20240926,142600,76881682,1745,1742,1745,1742,737
20240926,142500,75596073,1742,1742,1742,1742,0
20240926,142400,75596073,1742,1742,1742,1742,0
20240926,142300,75596073,1742,1742,1742,1742,0
20240926,142200,75596073,1742,1740,1742,1740,374
20240926,142100,74945297,1740,1740,1740,1740,0
20240926,142000,74945297,1740,1740,1740,1740,0
20240926,141900,74945297,1740,1740,1740,1740,0
20240926,141800,74945297,1740,1740,1740,1740,0
20240926,141700,74945297,1740,1740,1740,1740,0
20240926,141600,74945297,1740,1740,1740,1740,1
20240926,141500,74943557,1739,1739,1739,1739,0
20240926,141400,74943557,1739,1739,1739,1739,49
20240926,141300,74858346,1732,1732,1732,1732,1000
20240926,141200,73126346,1733,1733,1733,1733,0
20240926,141100,73126346,1733,1733,1733,1733,0
20240926,141000,73126346,1733,1733,1733,1733,0
20240926,140900,73126346,1733,1733,1733,1733,300
20240926,140800,72606446,1739,1739,1739,1739,0
20240926,140700,72606446,1739,1739,1739,1739,0
20240926,140600,72606446,1739,1739,1739,1739,0
20240926,140500,72606446,1739,1739,1739,1739,0
20240926,140400,72606446,1739,1739,1739,1739,0
20240926,140300,72606446,1739,1739,1739,1739,0
20240926,140200,72606446,1739,1739,1739,1739,0
20240926,140100,72606446,1739,1739,1739,1739,0
20240926,140000,72606446,1739,1739,1739,1739,451
20240926,135900,71822157,1731,1731,1731,1731,0
20240926,135800,71822157,1731,1731,1731,1731,56
20240926,135700,71725221,1740,1740,1740,1740,0
20240926,135600,71725221,1740,1740,1740,1740,0
20240926,135500,71725221,1740,1740,1740,1740,0
20240926,135400,71725221,1740,1740,1740,1740,0
20240926,135300,71725221,1740,1740,1740,1740,0
20240926,135200,71725221,1740,1740,1740,1740,0
20240926,135100,71725221,1740,1740,1740,1740,1
20240926,135000,71723481,1730,1730,1730,1730,0
20240926,134900,71723481,1730,1730,1730,1730,0
20240926,134800,71723481,1730,1730,1730,1730,0
20240926,134700,71723481,1730,1730,1730,1730,0
20240926,134600,71723481,1730,1730,1730,1730,0
20240926,134500,71723481,1730,1730,1730,1730,0
20240926,134400,71723481,1730,1730,1730,1730,0
20240926,134300,71723481,1730,1732,1732,1730,698
20240926,134200,70515620,1745,1745,1745,1745,0
20240926,134100,70515620,1745,1745,1745,1745,0
20240926,134000,70515620,1745,1745,1745,1745,0
20240926,133900,70515620,1745,1745,1745,1745,0
20240926,133800,70515620,1745,1745,1745,1745,0
20240926,133700,70515620,1745,1745,1745,1745,0
20240926,133600,70515620,1745,1745,1745,1745,0
20240926,133500,70515620,1745,1744,1745,1744,8
20240926,133400,70501667,1743,1743,1743,1743,300
20240926,133300,69978767,1744,1744,1744,1744,0
20240926,133200,69978767,1744,1744,1744,1744,0
20240926,133100,69978767,1744,1744,1744,1744,14
20240926,133000,69954351,1731,1731,1731,1731,0
20240926,132900,69954351,1731,1731,1731,1731,0
20240926,132800,69954351,1731,1731,1731,1731,0
20240926,132700,69954351,1731,1744,1744,1731,2
20240926,132600,69950876,1746,1746,1746,1746,1
20240926,132500,69949130,1730,1742,1742,1730,70
20240926,132400,69827202,1741,1741,1741,1741,45
20240926,132300,69748857,1741,1741,1741,1741,0
20240926,132200,69748857,1741,1741,1741,1741,0
20240926,132100,69748857,1741,1741,1741,1741,76
20240926,132000,69616541,1740,1740,1740,1740,0
20240926,131900,69616541,1740,1736,1740,1736,165
20240926,131800,69329993,1728,1730,1730,1728,462
20240926,131700,68531259,1730,1730,1730,1730,0
20240926,131600,68531259,1730,1730,1730,1730,0
20240926,131500,68531259,1730,1730,1730,1730,0
20240926,131400,68531259,1730,1730,1730,1730,0
20240926,131300,68531259,1730,1730,1730,1730,0
20240926,131200,68531259,1730,1735,1735,1729,4256
20240926,131100,61163789,1742,1742,1742,1742,1
20240926,131000,61162047,1735,1742,1742,1735,301
20240926,130900,60639570,1742,1742,1742,1742,2
20240926,130800,60636086,1742,1742,1742,1742,2
20240926,130700,60632602,1742,1742,1742,1742,0
20240926,130600,60632602,1742,1742,1742,1742,1
20240926,130500,60630860,1736,1736,1736,1736,0
20240926,130400,60630860,1736,1736,1736,1736,0
20240926,130300,60630860,1736,1738,1738,1736,2200
20240926,130200,56808660,1740,1740,1740,1740,1616
20240926,130100,53996820,1740,1740,1740,1740,76
20240926,130000,53864580,1750,1750,1750,1750,0
20240926,125900,53864580,1750,1750,1750,1750,0
20240926,125800,53864580,1750,1750,1750,1750,0
20240926,125700,53864580,1750,1750,1750,1750,0
20240926,125600,53864580,1750,1750,1750,1750,0
20240926,125500,53864580,1750,1750,1750,1750,0
20240926,125400,53864580,1750,1750,1750,1750,28
20240926,125300,53815580,1751,1745,1751,1745,2000
20240926,125200,50315061,1745,1745,1745,1745,1
20240926,125100,50313316,1733,1745,1745,1733,172
20240926,125000,50015075,1734,1734,1734,1734,0
20240926,124900,50015075,1734,1735,1735,1734,706
20240926,124800,48790851,1734,1734,1734,1734,0
20240926,124700,48790851,1734,1734,1734,1734,0
20240926,124600,48790851,1734,1734,1734,1734,0
20240926,124500,48790851,1734,1733,1734,1733,453
20240926,124400,48005628,1734,1734,1734,1734,126
20240926,124300,47787144,1747,1747,1747,1747,0
20240926,124200,47787144,1747,1747,1747,1747,0
20240926,124100,47787144,1747,1746,1747,1746,58
20240926,124000,47685820,1741,1741,1741,1741,191
20240926,123900,47353289,1747,1747,1747,1747,0
20240926,123800,47353289,1747,1747,1747,1747,0
20240926,123700,47353289,1747,1747,1747,1747,0
20240926,123600,47353289,1747,1747,1747,1747,0
20240926,123500,47353289,1747,1747,1747,1747,1
20240926,123400,47351542,1747,1747,1747,1747,5
20240926,123300,47342807,1747,1747,1747,1747,25
20240926,123200,47299132,1747,1747,1747,1747,0
20240926,123100,47299132,1747,1747,1747,1747,0
20240926,123000,47299132,1747,1747,1747,1747,0
20240926,122900,47299132,1747,1747,1747,1747,1
20240926,122800,47297385,1747,1747,1747,1747,0
20240926,122700,47297385,1747,1747,1747,1747,1
20240926,122600,47295638,1738,1738,1738,1738,7
20240926,122500,47283472,1738,1738,1738,1738,28
20240926,122400,47234808,1732,1732,1732,1732,0
20240926,122300,47234808,1732,1732,1732,1732,23
20240926,122200,47194972,1734,1734,1734,1734,5
20240926,122100,47186302,1730,1733,1733,1730,2578
20240926,122000,42723047,1734,1736,1736,1733,646
20240926,121900,41602396,1747,1747,1747,1747,0
20240926,121800,41602396,1747,1747,1747,1747,0
20240926,121700,41602396,1747,1747,1747,1747,0
20240926,121600,41602396,1747,1747,1747,1747,1
20240926,121500,41600649,1736,1736,1736,1736,0
20240926,121400,41600649,1736,1736,1736,1736,0
20240926,121300,41600649,1736,1736,1736,1736,0
20240926,121200,41600649,1736,1736,1736,1736,0
20240926,121100,41600649,1736,1736,1736,1736,4
20240926,121000,41593705,1747,1747,1747,1747,0
20240926,120900,41593705,1747,1747,1747,1747,0
20240926,120800,41593705,1747,1747,1747,1747,20
20240926,120700,41558765,1747,1747,1747,1747,0
20240926,120600,41558765,1747,1747,1747,1747,0
20240926,120500,41558765,1747,1747,1747,1747,0
20240926,120400,41558765,1747,1747,1747,1747,0
20240926,120300,41558765,1747,1747,1747,1747,0
20240926,120200,41558765,1747,1747,1747,1747,1
20240926,120100,41557018,1736,1736,1736,1736,0
20240926,120000,41557018,1736,1736,1736,1736,0
20240926,115900,41557018,1736,1736,1736,1736,0
20240926,115800,41557018,1736,1736,1736,1736,0
20240926,115700,41557018,1736,1736,1736,1736,0
20240926,115600,41557018,1736,1736,1736,1736,0
20240926,115500,41557018,1736,1736,1736,1736,0
20240926,115400,41557018,1736,1736,1736,1736,0
20240926,115300,41557018,1736,1736,1736,1736,0
20240926,115200,41557018,1736,1736,1736,1736,0
20240926,115100,41557018,1736,1736,1736,1736,0
20240926,115000,41557018,1736,1736,1736,1736,0
20240926,114900,41557018,1736,1736,1736,1736,0
20240926,114800,41557018,1736,1736,1736,1736,0
20240926,114700,41557018,1736,1736,1736,1736,42
20240926,114600,41484106,1735,1735,1735,1735,0
20240926,114500,41484106,1735,1735,1735,1735,0
20240926,114400,41484106,1735,1735,1735,1735,1
20240926,114300,41482371,1733,1733,1733,1733,0
20240926,114200,41482371,1733,1733,1733,1733,0
20240926,114100,41482371,1733,1733,1733,1733,0
20240926,114000,41482371,1733,1733,1733,1733,0
20240926,113900,41482371,1733,1734,1734,1733,50
20240926,113800,41395698,1734,1740,1740,1734,350
20240926,113700,40787766,1740,1740,1740,1740,0
20240926,113600,40787766,1740,1740,1740,1740,31
20240926,113500,40733826,1741,1741,1741,1741,2
20240926,113400,40730344,1741,1741,1741,1741,0
20240926,113300,40730344,1741,1741,1741,1741,3
20240926,113200,40725121,1751,1751,1751,1751,0
20240926,113100,40725121,1751,1751,1751,1751,20
20240926,113000,40690101,1753,1753,1753,1753,0
20240926,112900,40690101,1753,1753,1753,1753,0
20240926,112800,40690101,1753,1753,1753,1753,0
20240926,112700,40690101,1753,1753,1753,1753,0
20240926,112600,40690101,1753,1753,1753,1753,0
20240926,112500,40690101,1753,1753,1753,1753,0
20240926,112400,40690101,1753,1753,1753,1753,0
20240926,112300,40690101,1753,1753,1753,1753,0
20240926,112200,40690101,1753,1753,1753,1753,47
20240926,112100,40607710,1758,1758,1758,1758,0
20240926,112000,40607710,1758,1744,1758,1744,9
20240926,111900,40591944,1740,1742,1742,1740,291
20240926,111800,40085202,1744,1744,1744,1743,142
20240926,111700,39837605,1760,1760,1760,1760,0
20240926,111600,39837605,1760,1760,1760,1760,0
20240926,111500,39837605,1760,1760,1760,1760,0
20240926,111400,39837605,1760,1760,1760,1760,0
20240926,111300,39837605,1760,1760,1760,1760,0
20240926,111200,39837605,1760,1760,1760,1760,0
20240926,111100,39837605,1760,1760,1760,1760,0
20240926,111000,39837605,1760,1760,1760,1760,0
20240926,110900,39837605,1760,1760,1760,1760,0
20240926,110800,39837605,1760,1760,1760,1760,0
20240926,110700,39837605,1760,1760,1760,1760,0
20240926,110600,39837605,1760,1760,1760,1760,0
20240926,110500,39837605,1760,1760,1760,1760,26
20240926,110400,39791845,1757,1755,1757,1755,100
20240926,110300,39616232,1757,1757,1757,1757,0
20240926,110200,39616232,1757,1757,1757,1757,0
20240926,110100,39616232,1757,1757,1757,1757,1
20240926,110000,39614475,1745,1745,1745,1745,0
20240926,105900,39614475,1745,1748,1748,1745,873
20240926,105800,38090973,1760,1760,1760,1760,0
20240926,105700,38090973,1760,1760,1760,1760,0
20240926,105600,38090973,1760,1760,1760,1760,0
20240926,105500,38090973,1760,1760,1760,1760,2
20240926,105400,38087453,1748,1761,1761,1748,2
20240926,105300,38083944,1761,1759,1761,1759,55
20240926,105200,37987177,1768,1768,1768,1768,0
20240926,105100,37987177,1768,1768,1768,1768,0
20240926,105000,37987177,1768,1768,1768,1768,0
20240926,104900,37987177,1768,1768,1768,1768,0
20240926,104800,37987177,1768,1768,1768,1768,0
20240926,104700,37987177,1768,1768,1768,1768,0
20240926,104600,37987177,1768,1768,1768,1768,0
20240926,104500,37987177,1768,1768,1768,1768,0
20240926,104400,37987177,1768,1768,1768,1768,0
20240926,104300,37987177,1768,1768,1768,1768,0
20240926,104200,37987177,1768,1751,1768,1746,188
20240926,104100,37657852,1768,1768,1768,1768,0
20240926,104000,37657852,1768,1768,1768,1768,0
20240926,103900,37657852,1768,1768,1768,1768,0
20240926,103800,37657852,1768,1768,1768,1768,0
20240926,103700,37657852,1768,1768,1768,1768,11
20240926,103600,37638404,1768,1768,1768,1768,0
20240926,103500,37638404,1768,1768,1768,1768,0
20240926,103400,37638404,1768,1768,1768,1768,0
20240926,103300,37638404,1768,1768,1768,1768,0
20240926,103200,37638404,1768,1768,1768,1768,1
20240926,103100,37636636,1768,1768,1768,1768,0
20240926,103000,37636636,1768,1768,1768,1768,0
20240926,102900,37636636,1768,1768,1768,1768,30
20240926,102800,37583596,1769,1769,1769,1769,100
20240926,102700,37406696,1769,1766,1769,1766,200
20240926,102600,37053269,1752,1756,1756,1752,563
20240926,102500,36066676,1757,1763,1763,1757,1685
20240926,102400,33096627,1763,1763,1763,1763,0
20240926,102300,33096627,1763,1765,1765,1763,3415
20240926,102200,27072213,1791,1791,1791,1791,0
20240926,102100,27072213,1791,1791,1791,1791,0
20240926,102000,27072213,1791,1766,1791,1766,5
20240926,101900,27063358,1795,1795,1795,1795,0
20240926,101800,27063358,1795,1795,1795,1795,0
20240926,101700,27063358,1795,1795,1795,1795,0
20240926,101600,27063358,1795,1795,1795,1795,0
20240926,101500,27063358,1795,1795,1795,1795,0
20240926,101400,27063358,1795,1795,1795,1795,0
20240926,101300,27063358,1795,1783,1795,1781,829
20240926,101200,25584406,1784,1783,1784,1783,106
20240926,101100,25395402,1771,1764,1771,1764,2510
20240926,101000,20954820,1764,1764,1765,1764,7
20240926,100900,20942471,1765,1765,1765,1765,20
20240926,100800,20907171,1767,1767,1767,1767,0
20240926,100700,20907171,1767,1767,1767,1767,1
20240926,100600,20905404,1767,1767,1767,1767,187
20240926,100500,20574975,1768,1768,1768,1768,0
20240926,100400,20574975,1768,1768,1768,1768,0
20240926,100300,20574975,1768,1767,1768,1767,3
20240926,100200,20569673,1768,1766,1768,1766,24
20240926,100100,20527261,1768,1761,1768,1761,50
20240926,100000,20439141,1760,1759,1760,1759,63
20240926,095900,20328275,1760,1760,1760,1760,0
20240926,095800,20328275,1760,1760,1760,1760,0
20240926,095700,20328275,1760,1760,1760,1760,0
20240926,095600,20328275,1760,1760,1760,1760,0
20240926,095500,20328275,1760,1760,1760,1760,0
20240926,095400,20328275,1760,1760,1760,1760,0
20240926,095300,20328275,1760,1759,1760,1759,149
20240926,095200,20066136,1759,1759,1759,1759,6
20240926,095100,20055582,1759,1747,1759,1747,454
20240926,095000,19260836,1745,1768,1768,1745,606
20240926,094900,18189474,1768,1768,1768,1768,0
20240926,094800,18189474,1768,1768,1768,1768,0
20240926,094700,18189474,1768,1768,1768,1768,0
20240926,094600,18189474,1768,1758,1768,1758,31
20240926,094500,18134889,1758,1757,1758,1757,15
20240926,094400,18108523,1757,1757,1757,1757,65
20240926,094300,17994318,1756,1756,1756,1756,18
20240926,094200,17962710,1756,1755,1756,1755,36
20240926,094100,17899515,1755,1756,1756,1754,32
20240926,094000,17843365,1743,1742,1743,1742,103
20240926,093900,17663936,1742,1742,1742,1742,0
20240926,093800,17663936,1742,1742,1742,1742,0
20240926,093700,17663936,1742,1742,1742,1742,142
20240926,093600,17416572,1741,1741,1741,1741,175
20240926,093500,17111897,1732,1732,1732,1732,1000
20240926,093400,15379897,1732,1732,1732,1732,30
20240926,093300,15327937,1733,1735,1735,1733,60
20240926,093200,15223937,1736,1736,1736,1736,106
20240926,093100,15039921,1736,1736,1736,1736,0
20240926,093000,15039921,1736,1736,1736,1736,0
20240926,092900,15039921,1736,1736,1736,1736,0
20240926,092800,15039921,1736,1736,1736,1736,1
20240926,092700,15038185,1736,1736,1736,1736,0
20240926,092600,15038185,1736,1736,1736,1736,10
20240926,092500,15020825,1737,1737,1737,1737,16
20240926,092400,14993033,1745,1745,1745,1745,0
20240926,092300,14993033,1745,1745,1745,1745,0
20240926,092200,14993033,1745,1745,1745,1745,0
20240926,092100,14993033,1745,1745,1745,1745,0
20240926,092000,14993033,1745,1751,1751,1745,2875
20240926,091900,9962156,1750,1750,1750,1750,0
20240926,091800,9962156,1750,1750,1750,1750,0
20240926,091700,9962156,1750,1745,1750,1745,1907
20240926,091600,6634391,1740,1740,1740,1740,0
20240926,091500,6634391,1740,1740,1740,1740,0
20240926,091400,6634391,1740,1740,1740,1740,0
20240926,091300,6634391,1740,1740,1740,1740,0
20240926,091200,6634391,1740,1735,1740,1735,2842
20240926,091100,1694363,1730,1730,1730,1730,0
20240926,091000,1694363,1730,1730,1730,1730,150
20240926,090900,1434863,1730,1735,1735,1730,228
20240926,090800,1040323,1735,1735,1735,1735,359
20240926,090700,417458,1740,1740,1740,1740,0
20240926,090600,417458,1740,1740,1740,1740,0
20240926,090500,417458,1740,1740,1740,1740,0
20240926,090400,417458,1740,1740,1740,1740,0
20240926,090300,417458,1740,1738,1740,1738,218
20240926,090200,38148,1738,1738,1738,1738,1
20240926,090100,36410,1740,1740,1740,1740,0
20240926,090000,36410,1740,1740,1740,1730,21